Options Chain for OKLO INC COM CL A (OKLO) - $38.79 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.40 | 24.30 | 29.88 | 0.00 | 0.00% | 0 | 11 | 4.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 22.25 | 23.90 | 29.45 | 0.00 | 0.00% | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 21.25 | 22.85 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 20.20 | 21.75 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 19.25 | 20.40 | 25.90 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 18.15 | 20.25 | 34.75 | 0.00 | 0.00% | 0 | 97 | 3.39 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 17.75 | 19.30 | 15.51 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 16.85 | 18.15 | 22.00 | 0.00 | 0.00% | 0 | 29 | 2.77 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 16.75 | 18.75 | 9.87 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 16.45 | 18.35 | 9.39 | 0.00 | 0.00% | 0 | 17 | 2.96 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 15.90 | 17.20 | 21.81 | 0.00 | 0.00% | 0 | 14 | 3.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 15.25 | 16.85 | 15.65 | 0.00 | 0.00% | 0 | 6 | 3.54 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 14.90 | 16.15 | 22.69 | 0.00 | 0.00% | 0 | 20 | 3.26 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 14.55 | 15.30 | 16.67 | -11.33 | -40.47% | 2 | 29 | 2.65 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 13.85 | 15.35 | 3.90 | 0.00 | 0.00% | 0 | 8 | 3.40 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 12.95 | 15.80 | 30.00 | 0.00 | 0.00% | 0 | 164 | 2.07 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 13.05 | 13.80 | 21.51 | 0.00 | 0.00% | 0 | 49 | 2.38 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 12.30 | 14.35 | 24.33 | 0.00 | 0.00% | 0 | 16 | 2.35 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 11.80 | 13.35 | 18.12 | 0.00 | 0.00% | 0 | 11 | 2.97 | 0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 11.55 | 12.50 | 28.68 | 0.00 | 0.00% | 0 | 37 | 2.34 | 0.99 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 10.75 | 11.90 | 22.35 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.98 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 10.60 | 11.35 | 12.72 | -9.50 | -42.76% | 2 | 33 | 2.00 | 0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 9.75 | 10.90 | 21.66 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.97 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 9.75 | 10.50 | 22.20 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.96 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 9.10 | 10.05 | 12.93 | -12.18 | -48.51% | 1 | 13 | 1.95 | 0.95 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 8.15 | 9.65 | 8.90 | -4.10 | -31.54% | 153 | 219 | 1.51 | 0.94 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 8.20 | 9.05 | 12.49 | 0.00 | 0.00% | 0 | 18 | 1.59 | 0.93 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 7.40 | 9.10 | 8.83 | -13.27 | -60.05% | 5 | 80 | 1.69 | 0.92 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.50 | 7.15 | 8.35 | 21.87 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.90 | 0.03 | -0.09 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 6.75 | 7.85 | 6.83 | -3.37 | -33.04% | 12 | 51 | 1.52 | 0.89 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 6.10 | 7.10 | 9.97 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.87 | 0.03 | -0.11 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 6.15 | 7.60 | 6.51 | -3.42 | -34.45% | 12 | 59 | 1.62 | 0.86 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.50 | 5.15 | 6.30 | 9.07 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.84 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 4.40 | 6.55 | 5.36 | -7.44 | -58.13% | 22 | 60 | 1.11 | 0.81 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.50 | 3.90 | 6.25 | 4.57 | -7.18 | -61.11% | 1 | 1 | 1.08 | 0.79 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 4.35 | 5.00 | 4.85 | -6.10 | -55.71% | 110 | 150 | 1.08 | 0.77 | 0.05 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.50 | 3.80 | 5.30 | 4.40 | % | 2 | 0 | 1.21 | 0.74 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 36.00 | 3.85 | 4.50 | 4.23 | -1.62 | -27.70% | 7 | 69 | 1.16 | 0.71 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.50 | 2.92 | 4.80 | 3.67 | -2.18 | -37.27% | 9 | 4 | 1.19 | 0.68 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 2.97 | 4.60 | 3.51 | -14.24 | -80.23% | 46 | 36 | 1.06 | 0.65 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 2.95 | 4.15 | 3.15 | -5.85 | -65.00% | 21 | 21 | 1.32 | 0.62 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 2.81 | 3.00 | 2.73 | -3.32 | -54.88% | 150 | 67 | 1.14 | 0.59 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.50 | 2.38 | 2.81 | 2.67 | -2.67 | -50.00% | 291 | 2 | 1.17 | 0.56 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 2.15 | 2.49 | 2.53 | -2.62 | -50.88% | 174 | 48 | 1.12 | 0.53 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.50 | 2.07 | 2.33 | 2.10 | -2.80 | -57.15% | 221 | 9 | 1.16 | 0.50 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 1.75 | 2.17 | 2.05 | -2.14 | -51.08% | 1,747 | 621 | 1.16 | 0.47 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.50 | 1.68 | 1.88 | 1.80 | -1.33 | -42.50% | 324 | 15 | 1.15 | 0.44 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 1.40 | 1.89 | 1.60 | -2.30 | -58.98% | 719 | 119 | 1.16 | 0.41 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.50 | 1.45 | 1.55 | 1.50 | -1.90 | -55.89% | 227 | 17 | 1.18 | 0.38 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 1.25 | 1.42 | 1.40 | -1.89 | -57.45% | 383 | 341 | 1.16 | 0.36 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 1.07 | 1.29 | 1.20 | -1.80 | -60.00% | 123 | 68 | 1.16 | 0.33 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 1.00 | 1.17 | 1.14 | -1.75 | -60.56% | 775 | 281 | 1.18 | 0.31 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 0.78 | 1.21 | 0.96 | -1.54 | -61.60% | 74 | 10 | 1.15 | 0.28 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 0.85 | 1.16 | 0.90 | -1.55 | -63.27% | 912 | 675 | 1.19 | 0.26 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.50 | 0.76 | 1.00 | 0.80 | -1.25 | -60.98% | 27 | 51 | 1.23 | 0.24 | 0.05 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.66 | 0.81 | 0.78 | -1.29 | -62.32% | 1,447 | 398 | 1.21 | 0.22 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 0.43 | 0.72 | 0.74 | -1.16 | -61.06% | 155 | 56 | 1.15 | 0.20 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 0.32 | 1.01 | 0.45 | -1.31 | -74.44% | 220 | 310 | 1.26 | 0.19 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.50 | 0.50 | 0.64 | 0.56 | -1.23 | -68.72% | 239 | 81 | 1.25 | 0.17 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 0.46 | 0.59 | 0.51 | -1.07 | -67.73% | 164 | 300 | 1.26 | 0.15 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 0.42 | 0.60 | 0.50 | -0.80 | -61.54% | 97 | 5 | 1.25 | 0.14 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 0.21 | 0.45 | 0.45 | -0.82 | -64.57% | 71 | 223 | 1.25 | 0.13 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.50 | 0.27 | 0.41 | 0.39 | -0.61 | -61.00% | 223 | 35 | 1.19 | 0.12 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 0.27 | 0.53 | 0.36 | -0.74 | -67.28% | 95 | 220 | 1.25 | 0.11 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 0.12 | 0.34 | 0.37 | -0.68 | -64.77% | 28 | 78 | 1.18 | 0.10 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.29 | 0.30 | 0.30 | -0.65 | -68.43% | 601 | 808 | 1.30 | 0.09 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 0.09 | 0.39 | 0.27 | -0.53 | -66.25% | 113 | 214 | 1.39 | 0.07 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 0.01 | 0.23 | 0.27 | -0.53 | -66.25% | 172 | 293 | 1.34 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 0.10 | 0.35 | 0.20 | -0.41 | -67.22% | 150 | 368 | 1.33 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 0.17 | 0.28 | 0.20 | -0.35 | -63.64% | 43 | 369 | 1.49 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.16 | 0.20 | 0.17 | -0.28 | -62.23% | 244 | 1,144 | 1.50 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.22 | 0.22 | -0.08 | -26.67% | 20 | 272 | 1.34 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 57.00 | 0.04 | 0.27 | 0.36 | -0.01 | -2.71% | 48 | 252 | 1.46 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 58.00 | 0.05 | 0.20 | 0.10 | -0.18 | -64.29% | 103 | 191 | 1.52 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 0.01 | 0.33 | 0.09 | -0.18 | -66.67% | 1 | 212 | 1.54 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.09 | 0.10 | 0.09 | -0.13 | -59.10% | 145 | 583 | 1.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.25 | 0.25 | +0.10 | +66.67% | 4 | 67 | 1.94 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 61.50 | 0.00 | 1.31 | 0.37 | 0.00 | 0.00% | 0 | 19 | 2.97 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.17 | 0.09 | -0.18 | -66.67% | 34 | 85 | 1.86 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.22 | 0.13 | -0.30 | -69.77% | 200 | 202 | 1.97 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 47 | 2.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 64.00 | 0.05 | 1.31 | 0.16 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | -0.03 | -30.00% | 272 | 1,046 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 21 | 3.25 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.78 | 0.07 | -0.01 | -12.50% | 7 | 33 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 39 | 3.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 1.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.45 | 0.45 | +0.38 | +542.86% | 14 | 306 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.29 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 1.28 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 51 | 718 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 145 | 3.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 179 | 2.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 326 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 4.08 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 244 | 3.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.25 | 1.26 | 0.00 | 0.00% | 0 | 26 | 3.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 24 | 4.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 308 | 4.11 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 166 | 348 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.25 | 0.05 | +0.04 | +400.00% | 1 | 81 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 6 | 133 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 0.01 | 0.04 | 0.04 | -0.41 | -91.12% | 1 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 130 | 1.89 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 223 | 1.71 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.89 | 0.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.81 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 0.01 | 0.35 | 0.11 | +0.05 | +83.34% | 21 | 46 | 1.84 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.08 | 0.08 | -0.14 | -63.64% | 846 | 122 | 1.62 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.02 | 0.10 | 0.03 | -0.40 | -93.03% | 2 | 583 | 1.50 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.50 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 98 | 3.03 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 12 | 2.36 | -0.01 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.16 | 0.08 | +0.03 | +60.00% | 27 | 40 | 1.41 | -0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.01 | 0.37 | 0.37 | +0.23 | +164.29% | 4 | 50 | 1.81 | -0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 0.27 | 0.27 | -0.01 | -3.58% | 1 | 57 | 1.60 | -0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 0.60 | 0.42 | +0.35 | +500.00% | 4 | 41 | 1.51 | -0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 0.15 | 0.19 | 0.20 | +0.15 | +300.00% | 56 | 28 | 1.31 | -0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.24 | 0.18 | +0.12 | +200.00% | 561 | 497 | 1.28 | -0.06 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 0.12 | 0.33 | 0.25 | +0.03 | +13.64% | 5 | 9 | 1.24 | -0.07 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.16 | 0.29 | 0.27 | +0.17 | +170.00% | 141 | 82 | 1.19 | -0.08 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.50 | 0.22 | 0.50 | 0.28 | +0.08 | +40.00% | 8 | 4 | 1.29 | -0.10 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.27 | 0.40 | 0.33 | +0.23 | +230.00% | 309 | 85 | 1.19 | -0.11 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 0.35 | 0.50 | 0.50 | +0.39 | +354.55% | 32 | 59 | 1.20 | -0.13 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.42 | 0.56 | 0.60 | +0.39 | +185.72% | 109 | 45 | 1.19 | -0.14 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.50 | 0.42 | 0.81 | 0.64 | +0.20 | +45.46% | 4 | 22 | 1.21 | -0.16 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.42 | 0.96 | 0.75 | +0.45 | +150.00% | 93 | 49 | 1.26 | -0.19 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.50 | 0.57 | 1.10 | 0.81 | +0.48 | +145.46% | 15 | 50 | 1.13 | -0.21 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.68 | 1.09 | 0.97 | +0.51 | +110.87% | 1,828 | 308 | 1.21 | -0.23 | 0.05 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.50 | 0.91 | 1.31 | 1.20 | +0.69 | +135.30% | 86 | 64 | 1.23 | -0.26 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 1.06 | 1.49 | 1.30 | +0.54 | +71.06% | 553 | 119 | 1.20 | -0.29 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.50 | 1.20 | 1.65 | 1.57 | +0.89 | +130.89% | 101 | 26 | 1.18 | -0.32 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 1.60 | 1.73 | 1.66 | +0.89 | +115.59% | 6,601 | 4,064 | 1.20 | -0.35 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 1.60 | 1.99 | 1.87 | +1.06 | +130.87% | 259 | 79 | 1.14 | -0.38 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 1.88 | 2.12 | 2.07 | +1.06 | +104.95% | 675 | 234 | 1.14 | -0.41 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.50 | 2.11 | 2.37 | 2.27 | +1.23 | +118.27% | 162 | 135 | 1.13 | -0.44 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 2.29 | 2.63 | 2.59 | +1.23 | +90.45% | 484 | 369 | 1.16 | -0.47 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.50 | 2.73 | 2.91 | 3.20 | +1.62 | +102.54% | 153 | 75 | 1.16 | -0.50 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 3.05 | 3.25 | 3.15 | +1.42 | +82.09% | 829 | 712 | 1.17 | -0.53 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.50 | 2.95 | 3.55 | 3.50 | +1.76 | +101.15% | 58 | 45 | 1.08 | -0.56 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 3.65 | 3.85 | 4.05 | +1.89 | +87.50% | 263 | 195 | 1.16 | -0.59 | 0.06 | -0.19 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.50 | 3.60 | 4.20 | 4.05 | +1.65 | +68.75% | 53 | 37 | 1.00 | -0.62 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 4.30 | 4.60 | 4.40 | +1.80 | +69.24% | 185 | 408 | 1.16 | -0.64 | 0.06 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 4.75 | 4.95 | 5.25 | +2.28 | +76.77% | 101 | 139 | 1.19 | -0.67 | 0.06 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 5.10 | 5.35 | 5.57 | +2.56 | +85.05% | 312 | 349 | 1.17 | -0.69 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 5.40 | 6.65 | 4.92 | +1.60 | +48.20% | 13 | 131 | 1.41 | -0.72 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 5.15 | 6.15 | 5.94 | +2.22 | +59.68% | 97 | 385 | 0.96 | -0.74 | 0.05 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.50 | 5.45 | 7.00 | 6.53 | +2.82 | +76.02% | 46 | 60 | 1.08 | -0.76 | 0.05 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 6.70 | 7.40 | 6.90 | +2.85 | +70.37% | 197 | 385 | 1.24 | -0.78 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 6.25 | 8.40 | 6.65 | +2.23 | +50.46% | 2 | 17 | 1.25 | -0.80 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 7.55 | 8.05 | 7.83 | +2.83 | +56.60% | 72 | 215 | 1.24 | -0.81 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.50 | 7.95 | 8.50 | 7.70 | +2.45 | +46.67% | 13 | 186 | 1.26 | -0.83 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 8.40 | 8.90 | 8.63 | +2.76 | +47.02% | 245 | 394 | 1.21 | -0.85 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 8.90 | 9.80 | 9.41 | +2.44 | +35.01% | 7 | 50 | 1.45 | -0.86 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 9.35 | 10.15 | 9.74 | +3.12 | +47.13% | 54 | 353 | 2.07 | -0.87 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.50 | 9.80 | 10.95 | 9.90 | +2.97 | +42.86% | 26 | 14 | 1.57 | -0.88 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 10.10 | 10.70 | 10.40 | +3.05 | +41.50% | 96 | 733 | 1.19 | -0.89 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 10.00 | 11.50 | 11.21 | +3.61 | +47.50% | 21 | 43 | 0.97 | -0.90 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 11.20 | 12.10 | 11.37 | +2.99 | +35.68% | 103 | 283 | 1.29 | -0.91 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 12.10 | 12.55 | 12.80 | +3.56 | +38.53% | 7 | 96 | 1.71 | -0.93 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 13.00 | 13.80 | 13.66 | +3.59 | +35.65% | 4 | 132 | 1.87 | -0.94 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 13.95 | 14.80 | 15.10 | +4.40 | +41.13% | 5 | 96 | 1.57 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 14.40 | 16.85 | 16.07 | +4.05 | +33.70% | 14 | 73 | 1.90 | -0.96 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 15.95 | 16.45 | 16.56 | +3.96 | +31.43% | 208 | 123 | 1.48 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 16.25 | 18.30 | 14.00 | +2.32 | +19.87% | 1 | 108 | 2.22 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 57.00 | 17.90 | 19.65 | 9.05 | 0.00 | 0.00% | 0 | 20 | 2.01 | -0.98 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 58.00 | 18.45 | 20.00 | 19.98 | +3.88 | +24.10% | 2 | 43 | 2.55 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 19.65 | 21.40 | 13.15 | 0.00 | 0.00% | 0 | 14 | 2.77 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 20.75 | 22.25 | 20.51 | +5.57 | +37.29% | 1 | 18 | 2.62 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 21.60 | 23.55 | 15.60 | 0.00 | 0.00% | 0 | 6 | 3.02 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 61.50 | 21.70 | 24.75 | 9.10 | 0.00 | 0.00% | 0 | 2 | 3.35 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 22.15 | 25.25 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 62.50 | 23.00 | 25.75 | 10.73 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 63.00 | 23.55 | 25.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 24.50 | 27.15 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 25.20 | 28.25 | 19.76 | 0.00 | 0.00% | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 66.00 | 26.45 | 29.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 67.00 | 27.25 | 30.20 | 15.40 | 0.00 | 0.00% | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 68.00 | 28.00 | 31.25 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 69.00 | 29.50 | 32.10 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 29.60 | 33.25 | 19.10 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 71.00 | 31.20 | 33.90 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 72.00 | 32.50 | 34.95 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 73.00 | 33.00 | 36.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 74.00 | 34.55 | 36.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 35.45 | 38.00 | 21.15 | 0.00 | 0.00% | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 76.00 | 36.15 | 38.70 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 77.00 | 36.80 | 39.75 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 39.95 | 42.65 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 45.10 | 47.70 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 88.00 | 47.65 | 50.75 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |